CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

26.25
0.05
(0.19%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-1.80 -6.43% 82,806,300 10,737,900 284.6
23.95
28.25
26.20
2 tháng
(2026-01-19) 		-3.10 -10.58% 210,420,600 5,258,100 135.9
23.95
29.30
26.20
3 tháng
(2025-12-18) 		-5.90 -18.38% 315,186,200 2,175,700 57.8
23.95
33.15
26.20
6 tháng
(2025-09-19) 		-8.10 -23.62% 739,496,500 -27,446,200 -906.9
23.95
35.85
26.20
12 tháng
(2025-03-24) 		-3.44 -11.60% 1,298,205,100 -75,050,965 -2,433.1
22.05
37
26.20
24 tháng
(2024-03-28) 		-5.12 -16.35% 1,954,090,700 -97,710,773 -3,177.4
22.05
37
26.20
36 tháng
(2023-04-03) 		4.19 19.02% 2,467,562,600 -78,876,110 -2,501.3
21.04
37
26.20
60 tháng
(2021-04-13) 		6.67 34.17% 3,580,506,800 -39,404,408 -1,626.3
14.27
38.80
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
14.48
 178,930 14.54 14.69 14.48 0 0 0
16/10/2019
14.54
 297,940 14.74 14.74 14.48 1,850 0 0.0
15/10/2019
14.74
 509,910 14.48 14.89 14.42 0 0 0
14/10/2019
14.48
 248,380 14.42 14.48 14.34 26,860 0 0.7
11/10/2019
14.42
 750,090 14.60 14.63 14.31 18,470 150,000 -3.3
10/10/2019
14.60
 204,820 14.63 14.71 14.57 0 2,000 -0.1
09/10/2019
14.63
 200,860 14.63 14.71 14.60 10,000 3,810 0.2
08/10/2019
14.63
 236,800 14.60 14.74 14.57 12,400 75,000 -1.6
07/10/2019
14.60
 395,830 14.60 14.77 14.57 200,920 203,150 -0.0
04/10/2019
14.60
 377,650 14.66 14.77 14.51 107,280 176,850 -1.8
03/10/2019
14.66
 558,290 14.60 14.92 14.48 13,590 125,020 -2.8
02/10/2019
14.60
 342,880 14.60 14.66 14.54 153,770 78,850 1.9
01/10/2019
14.60
 323,600 14.77 14.77 14.48 175,850 0 4.4
30/09/2019
14.77
 317,650 15.03 15.03 14.71 88,900 0 2.3
27/09/2019
15.03
 489,320 15.03 15.06 14.92 339,120 0 8.8
26/09/2019
15.03
 540,470 15.06 15.12 14.83 225,840 0 5.8
25/09/2019
15.06
 617,850 14.69 15.12 14.60 411,700 280,020 3.4
24/09/2019
14.69
 653,270 14.48 14.89 14.42 31,720 295,940 -6.7
23/09/2019
14.48
 256,250 14.54 14.66 14.48 20,520 20,000 0.0
20/09/2019
14.54
 173,820 14.71 14.83 14.54 0 14,060 -0.4
19/09/2019
14.71
 403,780 14.77 14.77 14.45 506,840 500,000 0.2
18/09/2019
14.77
 431,230 14.89 14.89 14.54 215,000 0 5.5
17/09/2019
14.89
 358,240 14.77 14.95 14.77 450,000 450,000 0.0
16/09/2019
14.77
 1,970,760 13.87 14.83 13.85 204,810 646,000 -11.2
13/09/2019
13.87
 249,960 13.85 13.93 13.82 53,410 40,000 0.3
12/09/2019
13.85
 297,140 13.79 13.87 13.79 75,650 97,500 -0.5
11/09/2019
13.79
 202,600 13.76 13.82 13.73 45,180 0 1.1
10/09/2019
13.76
 222,920 13.70 13.82 13.70 33,610 0 0.8
09/09/2019
13.70
 99,510 13.79 13.79 13.70 20,000 0 0.5
06/09/2019
13.79
 86,220 13.82 13.82 13.73 0 0 0
05/09/2019
13.82
 117,140 13.85 13.87 13.76 0 0 0
04/09/2019
13.85
 130,800 13.76 13.87 13.79 47,210 1,300 1.1
03/09/2019
13.76
 208,530 13.93 13.96 13.76 0 107,710 -2.6
30/08/2019
13.93
 127,360 13.90 13.96 13.87 262,710 0 6.2
29/08/2019
13.90
 80,900 13.90 13.90 13.85 0 0 0
28/08/2019
13.90
 132,290 13.90 13.93 13.87 20 1,200 -0.0
27/08/2019
13.90
 173,530 13.96 13.99 13.87 0 0 0
26/08/2019
13.96
 135,340 13.99 13.99 13.90 20 9,800 -0.2
23/08/2019
13.99
 296,660 13.99 14.02 13.96 38,870 0 0.9
22/08/2019
13.99
 253,590 13.93 14.02 13.96 73,950 380,000 -7.4
21/08/2019
13.93
 501,050 13.85 13.99 13.79 46,440 132,600 -2.1
20/08/2019
13.85
 176,260 13.90 13.90 13.79 0 0 0
19/08/2019
13.90
 127,450 13.90 14.02 13.73 0 53,340 -1.3
16/08/2019
13.90
 370,970 13.61 14.11 13.61 0 0 0
15/08/2019
13.61
 319,070 13.58 13.61 13.50 475,560 475,560 0
14/08/2019
13.58
 246,290 13.56 13.61 13.50 0 33,760 -0.8
13/08/2019
13.56
 279,860 13.56 13.56 13.50 10 0 0.0
12/08/2019
13.56
 466,670 13.67 13.67 13.38 21,000 40,000 -0.4
09/08/2019
13.67
 299,050 13.56 13.73 13.56 0 29,400 -0.7
08/08/2019
13.56
 432,680 13.30 13.61 13.30 1,000 67,000 -1.5
07/08/2019
13.30
 344,060 13.03 13.30 13.06 1,500 0 0.0
06/08/2019
13.03
 315,300 13.18 13.18 12.86 0 0 0
05/08/2019
13.18
 183,320 13.27 13.27 13.09 0 600 -0.0
02/08/2019
13.27
 241,680 13.27 13.27 13.09 20,520 0 0.5
01/08/2019
13.27
 565,270 12.86 13.32 12.86 500,000 589,140 -2.0
31/07/2019
12.86
 206,620 12.66 12.86 12.69 200,450 21,500 3.9
30/07/2019
12.66
 516,240 12.66 12.72 12.60 88,460 1,005,000 -20.0
29/07/2019
12.66
 291,530 12.63 12.72 12.63 20,000 70,000 -1.1
26/07/2019
12.63
 254,480 12.51 12.74 12.57 0 95,000 -2.1
25/07/2019
12.51
 416,500 12.69 12.69 12.51 550 623,840 -13.5
24/07/2019
12.69
 334,560 12.80 12.80 12.63 1,110 202,180 -4.4
23/07/2019
12.80
 290,510 12.92 12.92 12.74 0 130,140 -2.9
22/07/2019
12.92
 170,270 12.98 13.06 12.86 0 45,370 -1.0
19/07/2019
12.98
 378,850 12.80 13.03 12.80 0 150,000 -3.3
18/07/2019
12.80
 470,260 12.80 13.06 12.69 0 273,400 -6.0
17/07/2019
12.80
 419,000 12.80 12.80 12.63 0 675,100 -14.8
16/07/2019
12.80
 445,970 12.98 12.98 12.66 10 286,280 -6.3
15/07/2019
12.98
 504,810 13.21 13.21 12.74 0 345,900 -7.7
12/07/2019
13.21
 278,940 13.21 13.32 13.09 0 208,000 -4.7
11/07/2019
13.21
 283,070 13.32 13.50 13.15 0 203,560 -4.6
10/07/2019
13.32
 160,190 13.32 13.38 13.24 90 105,540 -2.4
09/07/2019
13.32
 89,690 13.38 13.44 13.24 60 54,580 -1.3
08/07/2019
13.38
 177,290 13.50 13.50 13.30 100,000 118,600 -0.4
05/07/2019
13.50
 101,220 13.70 13.70 13.50 90 39,530 -0.9
04/07/2019
13.70
 72,210 13.70 13.79 13.58 10 36,300 -0.9
03/07/2019
13.70
 92,340 13.82 13.82 13.67 20,440 28,900 -0.2
02/07/2019
13.82
 61,760 13.82 13.85 13.73 0 0 0
01/07/2019
13.82
 78,850 14.14 14.14 13.73 0 230 -0.0
28/06/2019
14.14
 719,810 14.19 14.19 13.56 530,080 202,000 8.1
27/06/2019
14.19
 193,110 13.79 14.19 13.70 120,580 0 2.9
26/06/2019
13.79
 91,980 13.90 13.90 13.73 50,040 33,650 0.4
25/06/2019
13.90
 241,340 13.85 13.90 13.67 105,171 130,171 -0.6
24/06/2019
13.85
 197,660 14.11 14.14 13.85 135,000 66,770 1.7
21/06/2019
14.11
 100,630 14.25 14.25 14.11 57,000 0 1.4
20/06/2019
14.25
 164,350 14.19 14.31 14.08 294,090 180,000 2.8
19/06/2019
14.19
 346,820 14.05 14.19 14.02 300,000 0 7.3
18/06/2019
14.05
 130,830 13.90 14.05 13.85 100,000 0 2.4
17/06/2019
13.90
 113,000 14.16 14.25 13.90 65,000 0 1.6
14/06/2019
14.16
 227,140 13.79 14.19 13.79 170,580 100,000 1.7
13/06/2019
13.79
 80,220 13.79 13.85 13.73 0 19,230 -0.5
12/06/2019
13.79
 186,670 13.76 13.85 13.73 200 74,300 -1.8
11/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
11/06/2019
13.76
 115,640 13.59 13.90 13.67 0 0 0
10/06/2019
13.59
 199,850 13.55 13.64 13.53 36,100 43,170 -0.2
07/06/2019
13.55
 96,650 13.55 13.57 13.46 41,510 0 1.3
06/06/2019
13.55
 69,540 13.55 13.57 13.46 5,200 0 0.2
05/06/2019
13.55
 83,940 13.57 13.59 13.42 7,000 0 0.2
04/06/2019
13.57
 87,810 13.57 13.59 13.55 50,000 0 1.5
03/06/2019
13.57
 139,140 13.59 13.59 13.50 80,000 0 2.5
31/05/2019
13.59
 174,270 13.57 13.59 13.50 133,000 0 4.1
30/05/2019
13.57
 78,230 13.55 13.59 13.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |